亚通股份( 600692.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 6.00 | 6.41 | 5.97 | 6.25 | 2.29% | -0.40% | 5.25% | 14,119,200 | 88,596,000 | 118% | 6.28 | 2.87% | 6.17 | 0.18% | 6.14 | 1.42% | 5.94 | 1.12% | -0.56% |  |
| 2022-05-18 | 6.11 | 6.18 | 6.02 | 6.11 | 0.66% | 0.16% | 4.05% | 8,660,100 | 52,829,000 | 70% | 6.10 | 0.00% | 6.16 | 0.95% | 6.05 | 0.97% | 5.87 | 0.95% | -1.01% | |
| 2022-05-17 | 6.25 | 6.30 | 5.99 | 6.07 | -3.65% | -0.49% | 4.35% | 13,630,600 | 83,146,000 | 107% | 6.10 | -1.98% | 6.10 | 1.26% | 5.99 | 1.15% | 5.82 | 1.39% | -1.42% | |
| 2022-05-16 | 6.18 | 6.34 | 6.08 | 6.30 | 5.00% | 1.24% | 9.81% | 18,868,900 | 117,426,000 | 155% | 6.22 | 4.76% | 6.02 | 3.31% | 5.92 | 2.30% | 5.74 | 2.30% | -1.89% | |
| 2022-05-13 | 5.77 | 6.08 | 5.74 | 6.00 | 3.99% | 1.01% | 6.99% | 14,670,200 | 87,137,000 | 118% | 5.94 | 3.77% | 5.83 | 1.48% | 5.79 | 1.70% | 5.61 | 0.34% | -2.46% | |
| 2022-05-12 | 5.61 | 5.81 | 5.60 | 5.77 | 1.76% | 0.80% | 3.24% | 8,599,600 | 49,220,000 | 64% | 5.72 | -0.88% | 5.75 | -0.02% | 5.69 | 0.09% | 5.59 | -0.52% | -2.83% | |
| 2022-05-11 | 5.76 | 5.85 | 5.66 | 5.67 | -1.73% | -1.82% | 0.93% | 12,946,300 | 74,771,000 | 95% | 5.78 | 0.86% | 5.75 | 1.61% | 5.69 | 1.05% | 5.62 | -1.14% | -2.86% | |
| 2022-05-10 | 5.68 | 5.79 | 5.64 | 5.77 | -0.86% | 0.77% | 1.53% | 11,546,600 | 66,112,000 | 81% | 5.73 | -0.14% | 5.66 | 0.14% | 5.63 | 1.48% | 5.68 | -2.32% | -2.81% | |
| 2022-05-09 | 5.49 | 5.85 | 5.49 | 5.82 | 6.20% | 1.50% | 0.03% | 12,492,700 | 71,631,000 | 80% | 5.73 | 4.48% | 5.65 | 1.42% | 5.55 | 1.71% | 5.82 | -3.66% | -2.63% | |
| 2022-05-06 | 5.58 | 5.65 | 5.41 | 5.48 | -5.03% | -0.15% | -9.26% | 10,791,500 | 59,219,000 | 60% | 5.49 | -3.57% | 5.57 | 1.13% | 5.45 | -1.12% | 6.04 | -4.02% | -2.42% | |
| 2022-05-05 | 5.62 | 5.85 | 5.51 | 5.77 | 3.59% | 1.39% | -8.30% | 14,567,800 | 82,912,000 | 75% | 5.69 | 3.42% | 5.51 | 2.51% | 5.52 | -0.83% | 6.29 | -3.45% | -2.02% | |
| 2022-04-29 | 5.28 | 5.81 | 5.26 | 5.57 | 5.29% | 1.22% | -14.53% | 14,300,500 | 78,695,000 | 65% | 5.50 | 3.77% | 5.37 | -1.79% | 5.56 | -2.85% | 6.52 | -3.15% | -1.71% | |
| 2022-04-28 | 5.35 | 5.45 | 5.16 | 5.29 | -2.58% | -0.25% | -21.39% | 13,096,600 | 69,449,000 | 54% | 5.30 | -0.26% | 5.47 | -3.15% | 5.73 | -4.90% | 6.73 | -3.29% | -1.40% | |
| 2022-04-27 | 5.42 | 5.49 | 5.09 | 5.43 | -1.27% | 2.13% | -21.96% | 18,607,800 | 98,934,000 | 69% | 5.32 | -7.26% | 5.65 | -5.85% | 6.02 | -7.36% | 6.96 | -3.36% | -1.10% | |
| 2022-04-26 | 6.15 | 6.15 | 5.49 | 5.50 | -5.50% | -4.06% | -23.61% | 18,888,000 | 108,294,000 | 67% | 5.73 | -4.56% | 6.00 | -6.18% | 6.50 | -6.32% | 7.20 | -3.42% | -0.78% | |
| 2022-04-25 | 6.14 | 6.24 | 5.82 | 5.82 | -5.83% | -3.11% | -21.93% | 12,523,000 | 75,221,000 | 38% | 6.01 | -4.51% | 6.39 | -6.58% | 6.94 | -3.87% | 7.46 | -0.79% | -0.40% | |
| 2022-04-22 | 6.42 | 6.54 | 6.12 | 6.18 | -4.63% | -1.76% | -17.75% | 16,730,300 | 105,244,000 | 50% | 6.29 | -6.27% | 6.84 | -5.93% | 7.22 | -3.17% | 7.51 | -0.60% | -0.34% | |
| 2022-04-21 | 7.16 | 7.21 | 6.48 | 6.48 | -10.00% | -3.46% | -14.27% | 20,479,500 | 137,463,000 | 62% | 6.71 | -8.97% | 7.27 | -4.16% | 7.45 | -2.77% | 7.56 | -0.61% | -0.30% | |
| 2022-04-20 | 7.80 | 7.80 | 7.08 | 7.20 | -7.69% | -2.35% | -5.33% | 22,449,200 | 165,518,000 | 69% | 7.37 | -3.85% | 7.59 | -1.40% | 7.66 | -0.29% | 7.61 | -1.50% | -0.25% | |
| 2022-04-19 | 7.62 | 7.92 | 7.41 | 7.80 | 2.63% | 1.72% | 1.02% | 23,561,300 | 180,677,000 | 66% | 7.67 | -0.74% | 7.70 | -0.72% | 7.69 | -0.86% | 7.72 | -0.08% | 0.08% | |
| 2022-04-18 | 7.35 | 7.99 | 7.31 | 7.60 | -0.52% | -1.62% | -1.64% | 22,727,400 | 175,560,000 | 61% | 7.73 | 0.29% | 7.75 | 0.98% | 7.75 | 0.68% | 7.73 | -0.28% | 0.16% | |
| 2022-04-15 | 7.76 | 7.92 | 7.49 | 7.64 | -2.55% | -0.82% | -1.41% | 21,804,300 | 167,956,000 | 55% | 7.70 | -1.53% | 7.68 | -1.12% | 7.70 | 0.97% | 7.75 | -0.05% | 0.33% | |
| 2022-04-14 | 7.67 | 8.10 | 7.61 | 7.84 | 2.48% | 0.22% | 1.12% | 25,619,600 | 200,423,000 | 62% | 7.82 | 3.37% | 7.77 | 1.21% | 7.63 | 0.73% | 7.75 | -0.28% | 0.49% | |
| 2022-04-13 | 7.90 | 7.90 | 7.31 | 7.65 | -5.79% | 1.08% | -1.61% | 38,046,200 | 287,923,000 | 83% | 7.57 | -3.83% | 7.67 | 0.95% | 7.57 | -2.21% | 7.78 | -0.21% | 0.92% | |
| 2022-04-12 | 7.20 | 8.12 | 7.12 | 8.12 | 10.03% | 3.19% | 4.22% | 58,646,900 | 461,506,000 | 142% | 7.87 | 6.63% | 7.60 | 2.70% | 7.74 | 0.47% | 7.79 | 0.39% | 1.04% | |
| 2022-04-11 | 7.21 | 7.63 | 7.01 | 7.38 | 0.00% | 0.00% | -4.91% | 25,450,000 | 187,821,000 | 65% | 7.38 | 1.47% | 7.40 | -4.58% | 7.71 | -1.04% | 7.76 | -0.13% | 1.05% | |
| 2022-04-08 | 7.17 | 7.52 | 7.06 | 7.38 | 0.96% | 1.47% | -5.03% | 30,882,900 | 224,622,000 | 81% | 7.27 | -3.03% | 7.76 | -1.27% | 7.79 | -0.80% | 7.77 | -0.24% | 1.13% | |
| 2022-04-07 | 7.81 | 7.85 | 7.31 | 7.31 | -9.98% | -2.53% | -6.16% | 45,757,100 | 343,162,000 | 131% | 7.50 | -8.53% | 7.86 | -1.65% | 7.85 | -1.16% | 7.79 | -0.06% | 1.22% | |
| 2022-04-06 | 7.76 | 8.49 | 7.71 | 8.12 | 5.18% | -0.96% | 4.17% | 59,989,800 | 491,856,000 | 200% | 8.20 | 5.88% | 7.99 | 2.25% | 7.94 | 1.21% | 7.80 | 1.79% | 1.39% | |
| 2022-04-01 | 8.24 | 8.26 | 7.43 | 7.72 | 0.00% | -0.31% | 0.81% | 38,779,900 | 300,317,000 | 135% | 7.74 | -2.20% | 7.81 | -0.98% | 7.85 | 0.24% | 7.66 | 0.68% | 1.56% | | |
|
